Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.88 | 23.93 | 23.37 | 23.88 | 3,165 | +0.11(+0.46%) |
Jul 29, 2010 | 23.87 | 23.97 | 23.56 | 23.77 | 9,979 | +0.09(+0.37%) |
Jul 28, 2010 | 23.79 | 23.79 | 23.68 | 23.68 | 1,100 | -0.25(-1.04%) |
Jul 27, 2010 | 24.39 | 24.39 | 23.93 | 23.93 | 10,385 | -0.21(-0.87%) |
Jul 26, 2010 | 24.16 | 24.20 | 23.87 | 24.14 | 3,799 | +0.37(+1.56%) |
Jul 23, 2010 | 23.56 | 23.80 | 23.55 | 23.77 | 7,706 | +0.46(+1.97%) |
Jul 22, 2010 | 22.76 | 23.33 | 22.76 | 23.31 | 4,717 | +0.82(+3.65%) |
Jul 21, 2010 | 22.75 | 22.81 | 22.49 | 22.49 | 1,850 | +0.01(+0.06%) |
Jul 20, 2010 | 22.11 | 22.48 | 22.03 | 22.48 | 3,295 | +0.35(+1.58%) |
Jul 19, 2010 | 21.96 | 22.13 | 21.96 | 22.13 | 5,696 | +0.16(+0.71%) |
Jul 16, 2010 | 21.97 | 22.40 | 21.97 | 21.97 | 1,941 | -0.88(-3.86%) |
Jul 14, 2010 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.05%) |
Jul 13, 2010 | 22.61 | 22.86 | 22.58 | 22.84 | 10,094 | +0.67(+3.02%) |
Jul 12, 2010 | 22.09 | 22.17 | 22.09 | 22.17 | 454 | -0.20(-0.89%) |
Jul 09, 2010 | 22.37 | 22.37 | 22.37 | 22.37 | 100 | +0.22(+0.99%) |
Jul 08, 2010 | 21.87 | 22.19 | 21.87 | 22.15 | 3,671 | +0.39(+1.79%) |
Jul 07, 2010 | 21.31 | 21.76 | 21.31 | 21.76 | 2,727 | +0.73(+3.48%) |
Jul 06, 2010 | 21.59 | 21.59 | 20.95 | 21.03 | 2,676 | -0.20(-0.94%) |
Jul 02, 2010 | 21.23 | 21.25 | 21.23 | 21.23 | 550 | -0.17(-0.79%) |
Jul 01, 2010 | 21.46 | 21.48 | 20.94 | 21.40 | 16,465 | -0.12(-0.56%) |
Jun 30, 2010 | 21.88 | 22.02 | 21.52 | 21.52 | 4,189 | -0.29(-1.33%) |
Jun 29, 2010 | 22.20 | 22.20 | 21.66 | 21.81 | 41,267 | -0.91(-4.01%) |
Jun 25, 2010 | 22.72 | 22.72 | 22.41 | 22.72 | 1,447 | +0.30(+1.34%) |
Jun 24, 2010 | 22.60 | 22.70 | 22.42 | 22.42 | 4,701 | -0.48(-2.10%) |
Jun 23, 2010 | 22.94 | 22.94 | 22.60 | 22.90 | 3,194 | -0.01(-0.04%) |
Jun 22, 2010 | 23.69 | 23.71 | 22.91 | 22.91 | 9,377 | -0.54(-2.29%) |
Jun 21, 2010 | 24.04 | 24.04 | 23.40 | 23.45 | 7,875 | -0.13(-0.56%) |
Jun 18, 2010 | 23.58 | 23.58 | 23.43 | 23.58 | 8,784 | +0.14(+0.61%) |
Jun 17, 2010 | 23.55 | 23.55 | 23.40 | 23.44 | 1,342 | -0.13(-0.54%) |
Jun 16, 2010 | 23.51 | 23.68 | 23.51 | 23.57 | 40,642 | +0.01(+0.06%) |
Jun 15, 2010 | 23.10 | 23.55 | 23.10 | 23.55 | 3,752 | +0.67(+2.92%) |
Jun 14, 2010 | 23.28 | 23.28 | 22.87 | 22.88 | 44,386 | +0.04(+0.18%) |
Jun 11, 2010 | 22.60 | 22.84 | 22.60 | 22.84 | 3,396 | +0.30(+1.33%) |
Jun 10, 2010 | 22.30 | 22.54 | 22.30 | 22.54 | 1,555 | +0.75(+3.43%) |
Jun 09, 2010 | 21.90 | 22.23 | 21.78 | 21.79 | 8,162 | +0.14(+0.67%) |
Jun 08, 2010 | 21.47 | 21.65 | 21.34 | 21.65 | 6,824 | -0.11(-0.51%) |
Jun 07, 2010 | 22.09 | 22.10 | 21.71 | 21.76 | 5,035 | -0.39(-1.74%) |
Jun 04, 2010 | 22.15 | 23.01 | 22.15 | 22.15 | 2,707 | -1.23(-5.28%) |
Jun 03, 2010 | 23.31 | 23.39 | 23.17 | 23.38 | 3,382 | +0.58(+2.54%) |
Jun 02, 2010 | 22.48 | 22.94 | 22.48 | 22.80 | 2,008 | +0.33(+1.47%) |
Jun 01, 2010 | 22.73 | 22.83 | 22.47 | 22.47 | 3,785 | -0.76(-3.27%) |
May 28, 2010 | 23.23 | 23.44 | 23.09 | 23.23 | 3,836 | -0.18(-0.78%) |
May 27, 2010 | 23.18 | 23.43 | 23.18 | 23.41 | 1,170 | +0.52(+2.28%) |
May 26, 2010 | 22.58 | 22.98 | 22.58 | 22.89 | 3,301 | +0.42(+1.87%) |
May 25, 2010 | 21.92 | 22.47 | 21.67 | 22.47 | 6,491 | -0.25(-1.10%) |
May 24, 2010 | 22.85 | 22.91 | 22.66 | 22.72 | 5,411 | -0.08(-0.35%) |
May 21, 2010 | 21.91 | 22.80 | 21.89 | 22.80 | 28,421 | +0.26(+1.15%) |
May 20, 2010 | 22.38 | 22.94 | 22.38 | 22.54 | 19,815 | -0.91(-3.87%) |
May 19, 2010 | 24.00 | 24.00 | 23.45 | 23.45 | 3,100 | -0.61(-2.54%) |
May 18, 2010 | 24.73 | 24.82 | 24.06 | 24.06 | 9,490 | -0.42(-1.72%) |
May 17, 2010 | 24.64 | 24.64 | 24.00 | 24.48 | 3,439 | +0.02(+0.08%) |
May 14, 2010 | 24.46 | 24.85 | 24.21 | 24.46 | 22,334 | -0.49(-1.96%) |
May 13, 2010 | 25.19 | 25.25 | 24.95 | 24.95 | 7,325 | -0.18(-0.72%) |
May 12, 2010 | 24.38 | 25.16 | 24.38 | 25.13 | 783 | +0.71(+2.91%) |
May 11, 2010 | 24.53 | 24.53 | 24.40 | 24.42 | 3,003 | +0.27(+1.14%) |
May 10, 2010 | 24.22 | 24.24 | 24.09 | 24.15 | 4,518 | +1.07(+4.62%) |
May 07, 2010 | 23.73 | 23.73 | 22.41 | 23.08 | 57,514 | -0.57(-2.41%) |
May 06, 2010 | 24.27 | 24.27 | 22.58 | 23.65 | 31,512 | -0.82(-3.35%) |
May 05, 2010 | 24.60 | 24.68 | 24.38 | 24.47 | 44,817 | -0.41(-1.65%) |
May 04, 2010 | 24.99 | 25.11 | 24.81 | 24.88 | 11,934 | -0.88(-3.42%) |